[9556]イントループ:【コンサルティング】フリーランスを活用したコンサルティング・サービス提供
Yahoo! 【グロース/33サービス業】 売上高:270770 当期純利益:9020 総資産:121390 時価:135億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 3,350 | 3,355 | 3,220 | 3,250 | 216,800 | 78,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260304 | 2,800 | 2,826 | 2,694 | 2,721 | 98,900 | 9,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260303 | 2,931 | 2,946 | 2,834 | 2,838 | 89,200 | 33,400 | 96% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260302 | 3,025 | 3,025 | 2,951 | 2,951 | 55,800 | 2,800 | 96% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260225 | 2,965 | 3,030 | 2,935 | 2,953 | 72,500 | -500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20260224 | 3,070 | 3,095 | 2,956 | 2,961 | 73,000 | 38,600 | 96% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260213 | 3,420 | 3,420 | 3,245 | 3,260 | 104,700 | 51,900 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260216 | 3,200 | 3,230 | 3,070 | 3,150 | 122,200 | 17,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260220 | 3,175 | 3,175 | 3,070 | 3,085 | 34,400 | -28,500 | 97% | ▼ | 8888 | 51 | 0 | 83% | 0% |
| 20260218 | 3,165 | 3,200 | 3,130 | 3,165 | 32,600 | -6,000 | 99% | ▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260203 | 3,540 | 3,565 | 3,380 | 3,380 | 138,800 | 42,300 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260219 | 3,195 | 3,205 | 3,115 | 3,175 | 62,900 | 30,300 | 100% | ▲ | 1711 | 51 | 0 | 85% | 1% |
| 20260206 | 3,305 | 3,305 | 3,215 | 3,285 | 74,600 | -50,600 | 99% | ▼ | 8228 | 0 | 0 | 84% | 1% |
| 20260217 | 3,210 | 3,210 | 3,140 | 3,205 | 38,600 | -83,600 | 102% | ▲ | 8222 | 0 | 0 | 86% | 2% |
| 20260226 | 2,980 | 3,070 | 2,930 | 3,020 | 64,600 | -7,900 | 102% | ▲ | 2822 | 0 | 0 | 83% | 2% |
| 20260305 | 2,771 | 2,832 | 2,761 | 2,783 | 75,800 | -23,100 | 102% | ▲ | 2282 | 0 | 0 | 80% | 2% |
| 20260205 | 3,230 | 3,395 | 3,135 | 3,335 | 125,200 | -91,600 | 103% | ▲ | 2882 | 0 | 4 | 85% | 3% |
| 20260227 | 3,090 | 3,175 | 3,050 | 3,085 | 53,000 | -11,600 | 102% | ▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260209 | 3,335 | 3,375 | 3,260 | 3,375 | 58,600 | -16,000 | 103% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260212 | 3,475 | 3,480 | 3,400 | 3,440 | 52,800 | 11,400 | 99% | ▼ | 1117 | 0 | 0 | 92% | 6% |
| 20260210 | 3,355 | 3,470 | 3,325 | 3,460 | 41,400 | -17,200 | 103% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20260306 | 2,762 | 2,919 | 2,762 | 2,902 | 69,400 | -6,400 | 104% | ▲▲ | 2282 | 0 | 1 | 84% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9556 | GOLDMAN SACHS INTERNATIONAL | 106,200 | 1% | ▲ | 19,200 |
| 2026-02-04 | 9556 | GOLDMAN SACHS INTERNATIONAL | 142,300 | 2% | ▲ | 36,100 |
| 2026-02-05 | 9556 | GOLDMAN SACHS INTERNATIONAL | 154,800 | 2% | ▲ | 12,500 |
| 2026-02-06 | 9556 | GOLDMAN SACHS INTERNATIONAL | 161,600 | 2% | ▲ | 6,800 |
| 2026-02-09 | 9556 | GOLDMAN SACHS INTERNATIONAL | 156,700 | 2% | ▼ | -4,900 |
| 2026-02-12 | 9556 | GOLDMAN SACHS INTERNATIONAL | 148,915 | 2% | ▼ | -7,785 |
| 2026-02-13 | 9556 | GOLDMAN SACHS INTERNATIONAL | 153,315 | 2% | ▲ | 4,400 |
| 2026-02-17 | 9556 | GOLDMAN SACHS INTERNATIONAL | 161,415 | 2% | ▲ | 8,100 |
| 2026-02-20 | 9556 | GOLDMAN SACHS INTERNATIONAL | 159,915 | 2% | ▼ | -1,500 |
| 2026-02-25 | 9556 | GOLDMAN SACHS INTERNATIONAL | 161,455 | 2% | ▲ | 1,540 |
| 2026-02-27 | 9556 | GOLDMAN SACHS INTERNATIONAL | 159,328 | 2% | ▼ | -2,127 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 176,800 | 100 | 87,800 | 100 | 89,000 | 0 |
| 2026-02-13 | 177,800 | 0 | 86,700 | 0 | 91,100 | 0 |
| 2026-02-20 | 166,500 | 0 | 81,500 | 0 | 85,000 | 0 |
| 2026-02-27 | 166,700 | 0 | 74,600 | 0 | 92,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-15 12:03 | S100U8I2 | 林 博文 | 変更報告書 |
| 2024-10-11 14:54 | S100UIQV | 林 博文 | 変更報告書 |
| 2024-11-01 13:50 | S100UM6L | 林 博文 | 変更報告書 |
| 2024-11-05 16:56 | S100UMNJ | 林 博文 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-01 17:07 | S100X7WA | 林 博文 | 変更報告書 |
| 2025-12-02 17:05 | S100X85Q | 林 博文 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-26 16:39 | S100XNMQ | 林 博文 | 変更報告書 |
| 2026-03-04 16:49 | S100XOV2 | 林 博文 | 訂正報告書（大量保有報告書・変更報告書） |